Spirit Realty Capital Inc (SRC) Historical Stock Data

43.18 ↑0.46 (1.08%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SRC is up 0.45% a day on average. There have been 20 days where Spirit Realty Capital Inc closed green and 10 days where SRC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0942.8843.18↑$0.30 (0.70%)42.5943.20544.74K
2022-08-0842.7342.72↓$0.01 (-0.02%)42.6743.24467.94K
2022-08-0542.0242.58↑$0.56 (1.33%)41.8542.59325.31K
2022-08-0442.5842.22↓$0.36 (-0.85%)41.8543.64583.13K
2022-08-0343.3742.83↓$0.54 (-1.25%)42.7743.851.13M
2022-08-0243.8042.91↓$0.89 (-2.03%)42.8843.881.09M
2022-08-0144.1543.96↓$0.19 (-0.43%)43.8944.39576.45K
2022-07-2943.5844.34↑$0.76 (1.74%)43.5444.67630.84K
2022-07-2842.8543.71↑$0.86 (2.01%)42.4343.73661.95K
2022-07-2742.5742.59↑$0.02 (0.05%)42.0942.90682.53K
2022-07-2642.8342.55↓$0.28 (-0.65%)42.4142.960.98M
2022-07-2542.5442.83↑$0.29 (0.68%)42.3843.040.91M
2022-07-2242.5642.81↑$0.25 (0.59%)42.2342.92663.24K
2022-07-2141.8242.16↑$0.34 (0.81%)41.4542.19388.28K
2022-07-2041.9441.99↑$0.05 (0.12%)41.5642.25646.27K
2022-07-1941.1741.91↑$0.74 (1.80%)40.9941.99496.40K
2022-07-1841.5040.83↓$0.67 (-1.61%)40.7341.59491.67K
2022-07-1540.9041.37↑$0.47 (1.15%)40.5841.741.51M
2022-07-1439.5340.22↑$0.69 (1.75%)39.5340.341.04M
2022-07-1340.1140.31↑$0.20 (0.50%)39.6940.450.93M
2022-07-1240.1140.58↑$0.47 (1.17%)40.0841.161.42M
2022-07-1139.6440.50↑$0.86 (2.17%)39.5540.691.48M
2022-07-0839.7739.75↓$0.02 (-0.05%)39.4640.091.18M
2022-07-0739.6239.74↑$0.12 (0.30%)39.4640.011.52M
2022-07-0639.3139.48↑$0.17 (0.43%)38.9339.841.13M
2022-07-0538.5439.17↑$0.63 (1.63%)37.9339.20879.69K
2022-07-0137.5238.93↑$1.41 (3.76%)37.5238.98555.39K
2022-06-3037.9537.78↓$0.17 (-0.45%)37.5338.53725.30K
2022-06-2938.2538.39↑$0.14 (0.37%)37.9138.43567.90K
2022-06-2839.8238.97↓$0.85 (-2.13%)38.8640.00876.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$SRC whats the target for Friday close?

0 Like Report
micmic

$SRC you wanna be a successful trader close your trades green

0 Like Report